Shandong CYNDA Chemical (Group) Co., Ltd. Class A 603086
SSE · China · Process Industries
CNY 5.87+0.03 (+0.51%)
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CNY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | CNY 5.87 | +0.51% | CNY 5.87 | CNY 5.94 | CNY 5.84 | 5.94M |
| 2026-09-29 | CNY 5.84 | +1.04% | CNY 5.80 | CNY 5.88 | CNY 5.74 | 6.45M |
| 2026-09-28 | CNY 5.78 | -0.86% | CNY 5.83 | CNY 5.85 | CNY 5.72 | 6.14M |
| 2026-09-24 | CNY 5.83 | +0.17% | CNY 5.85 | CNY 5.86 | CNY 5.75 | 6.31M |
| 2026-09-23 | CNY 5.82 | -1.52% | CNY 5.90 | CNY 5.91 | CNY 5.79 | 6.26M |
| 2026-09-22 | CNY 5.91 | -0.51% | CNY 5.92 | CNY 5.97 | CNY 5.83 | 7.65M |
| 2026-09-21 | CNY 5.94 | +3.48% | CNY 5.75 | CNY 5.97 | CNY 5.72 | 10.97M |
| 2026-09-18 | CNY 5.74 | -1.37% | CNY 5.81 | CNY 5.85 | CNY 5.72 | 8.35M |
| 2026-09-17 | CNY 5.82 | +1.04% | CNY 5.77 | CNY 5.85 | CNY 5.64 | 8.52M |
| 2026-09-16 | CNY 5.76 | +0.35% | CNY 5.72 | CNY 5.80 | CNY 5.66 | 6.77M |
| 2026-09-15 | CNY 5.74 | -4.01% | CNY 5.96 | CNY 5.98 | CNY 5.72 | 12.19M |
| 2026-09-14 | CNY 5.98 | -2.29% | CNY 6.10 | CNY 6.13 | CNY 5.95 | 10.39M |
| 2026-09-11 | CNY 6.12 | -4.08% | CNY 6.39 | CNY 6.40 | CNY 6.08 | 14.52M |
| 2026-09-10 | CNY 6.38 | -2.00% | CNY 6.50 | CNY 6.57 | CNY 6.37 | 15.91M |
| 2026-09-09 | CNY 6.51 | -0.91% | CNY 6.56 | CNY 6.71 | CNY 6.44 | 28.72M |
| 2026-09-08 | CNY 6.57 | +4.95% | CNY 6.23 | CNY 6.60 | CNY 6.23 | 38.00M |
| 2026-09-07 | CNY 6.26 | +1.79% | CNY 6.15 | CNY 6.29 | CNY 6.15 | 15.06M |
| 2026-09-04 | CNY 6.15 | +0.99% | CNY 6.14 | CNY 6.25 | CNY 6.06 | 15.49M |
| 2026-09-03 | CNY 6.09 | -3.33% | CNY 6.28 | CNY 6.33 | CNY 6.08 | 22.67M |
| 2026-09-02 | CNY 6.30 | -3.67% | CNY 6.40 | CNY 6.54 | CNY 6.24 | 34.35M |
| 2026-09-01 | CNY 6.54 | +2.19% | CNY 6.16 | CNY 6.62 | CNY 6.16 | 55.28M |
| 2026-08-31 | CNY 6.40 | +1.11% | CNY 6.94 | CNY 6.96 | CNY 6.35 | 72.00M |
| 2026-08-28 | CNY 6.33 | +10.09% | CNY 5.77 | CNY 6.33 | CNY 5.70 | 22.52M |
| 2026-08-27 | CNY 5.75 | +0.88% | CNY 5.68 | CNY 5.76 | CNY 5.65 | 7.70M |
| 2026-08-26 | CNY 5.70 | +0.71% | CNY 5.69 | CNY 5.78 | CNY 5.66 | 8.82M |
| 2026-08-25 | CNY 5.66 | +1.62% | CNY 5.49 | CNY 5.69 | CNY 5.48 | 9.22M |
| 2026-08-24 | CNY 5.57 | -1.24% | CNY 5.65 | CNY 5.68 | CNY 5.53 | 4.74M |
| 2026-08-21 | CNY 5.64 | 0.00% | CNY 5.60 | CNY 5.66 | CNY 5.48 | 5.46M |
| 2026-08-20 | CNY 5.64 | -0.35% | CNY 5.62 | CNY 5.73 | CNY 5.60 | 6.12M |
| 2026-08-19 | CNY 5.66 | -1.91% | CNY 5.78 | CNY 5.78 | CNY 5.64 | 7.33M |
| 2026-08-18 | CNY 5.77 | +1.23% | CNY 5.73 | CNY 5.79 | CNY 5.68 | 8.08M |
| 2026-08-17 | CNY 5.70 | +1.97% | CNY 5.59 | CNY 5.71 | CNY 5.55 | 6.88M |
| 2026-08-14 | CNY 5.59 | -0.36% | CNY 5.61 | CNY 5.67 | CNY 5.55 | 4.45M |
| 2026-08-13 | CNY 5.61 | -0.88% | CNY 5.69 | CNY 5.69 | CNY 5.59 | 6.08M |
| 2026-08-12 | CNY 5.66 | +0.35% | CNY 5.63 | CNY 5.69 | CNY 5.61 | 3.80M |
| 2026-08-11 | CNY 5.64 | -0.70% | CNY 5.69 | CNY 5.72 | CNY 5.62 | 5.83M |
| 2026-08-10 | CNY 5.68 | +2.90% | CNY 5.51 | CNY 5.70 | CNY 5.48 | 8.33M |
| 2026-08-07 | CNY 5.52 | -0.72% | CNY 5.54 | CNY 5.55 | CNY 5.41 | 6.46M |
| 2026-08-06 | CNY 5.56 | +0.72% | CNY 5.56 | CNY 5.57 | CNY 5.45 | 5.79M |
| 2026-08-05 | CNY 5.52 | -0.54% | CNY 5.57 | CNY 5.61 | CNY 5.47 | 6.94M |
| 2026-08-04 | CNY 5.55 | -1.25% | CNY 5.64 | CNY 5.66 | CNY 5.53 | 7.93M |
| 2026-08-03 | CNY 5.62 | +3.50% | CNY 5.43 | CNY 5.64 | CNY 5.40 | 8.66M |
| 2026-07-31 | CNY 5.43 | +0.18% | CNY 5.38 | CNY 5.46 | CNY 5.33 | 7.99M |
| 2026-07-30 | CNY 5.42 | +2.07% | CNY 5.26 | CNY 5.48 | CNY 5.26 | 11.74M |
| 2026-07-29 | CNY 5.31 | +1.92% | CNY 5.24 | CNY 5.35 | CNY 5.18 | 6.70M |
| 2026-07-28 | CNY 5.21 | +1.17% | CNY 5.14 | CNY 5.23 | CNY 5.12 | 6.21M |
| 2026-07-27 | CNY 5.15 | +2.18% | CNY 5.01 | CNY 5.18 | CNY 5.00 | 5.95M |
| 2026-07-24 | CNY 5.04 | -3.63% | CNY 5.24 | CNY 5.24 | CNY 5.03 | 6.32M |
| 2026-07-23 | CNY 5.23 | +3.16% | CNY 5.01 | CNY 5.24 | CNY 5.01 | 8.29M |
| 2026-07-22 | CNY 5.07 | -1.36% | CNY 5.14 | CNY 5.19 | CNY 5.01 | 8.15M |
| 2026-07-21 | CNY 5.14 | -1.72% | CNY 5.23 | CNY 5.27 | CNY 5.10 | 9.38M |
| 2026-07-20 | CNY 5.23 | -1.88% | CNY 5.25 | CNY 5.47 | CNY 5.19 | 9.47M |
| 2026-07-17 | CNY 5.33 | -2.74% | CNY 5.52 | CNY 5.60 | CNY 5.26 | 6.95M |
| 2026-07-16 | CNY 5.48 | +0.55% | CNY 5.45 | CNY 5.55 | CNY 5.36 | 5.76M |
| 2026-07-15 | CNY 5.45 | +1.49% | CNY 5.36 | CNY 5.49 | CNY 5.31 | 5.88M |
| 2026-07-14 | CNY 5.37 | +3.07% | CNY 5.21 | CNY 5.37 | CNY 5.15 | 7.18M |
| 2026-07-13 | CNY 5.21 | -2.62% | CNY 5.30 | CNY 5.34 | CNY 5.21 | 6.16M |
| 2026-07-10 | CNY 5.35 | +2.10% | CNY 5.24 | CNY 5.42 | CNY 5.13 | 7.91M |
| 2026-07-09 | CNY 5.24 | -2.24% | CNY 5.32 | CNY 5.40 | CNY 5.17 | 7.08M |
| 2026-07-08 | CNY 5.36 | -1.65% | CNY 5.44 | CNY 5.48 | CNY 5.31 | 5.09M |
| 2026-07-07 | CNY 5.45 | -2.85% | CNY 5.69 | CNY 5.73 | CNY 5.45 | 7.38M |
| 2026-07-06 | CNY 5.61 | +0.18% | CNY 5.65 | CNY 5.71 | CNY 5.57 | 7.69M |
| 2026-07-03 | CNY 5.60 | +2.75% | CNY 5.45 | CNY 5.66 | CNY 5.44 | 11.08M |
| 2026-07-02 | CNY 5.45 | +2.06% | CNY 5.35 | CNY 5.50 | CNY 5.33 | 8.90M |
| 2026-07-01 | CNY 5.34 | +2.89% | CNY 5.22 | CNY 5.43 | CNY 5.16 | 10.16M |
| 2026-06-30 | CNY 5.19 | -1.14% | CNY 5.22 | CNY 5.28 | CNY 5.10 | 6.98M |
| 2026-06-29 | CNY 5.25 | -0.38% | CNY 5.27 | CNY 5.29 | CNY 5.02 | 10.58M |
| 2026-06-26 | CNY 5.27 | -1.86% | CNY 5.37 | CNY 5.39 | CNY 5.21 | 6.76M |
| 2026-06-25 | CNY 5.37 | -2.72% | CNY 5.55 | CNY 5.55 | CNY 5.31 | 7.22M |
| 2026-06-24 | CNY 5.52 | -2.82% | CNY 5.66 | CNY 5.72 | CNY 5.49 | 7.11M |
| 2026-06-23 | CNY 5.68 | +0.71% | CNY 5.64 | CNY 5.79 | CNY 5.60 | 6.89M |
| 2026-06-22 | CNY 5.64 | +1.44% | CNY 5.60 | CNY 5.67 | CNY 5.38 | 8.31M |
| 2026-06-18 | CNY 5.56 | -0.54% | CNY 5.56 | CNY 5.64 | CNY 5.47 | 6.11M |
| 2026-06-17 | CNY 5.59 | -3.79% | CNY 5.81 | CNY 5.83 | CNY 5.56 | 8.72M |
| 2026-06-16 | CNY 5.81 | -1.02% | CNY 5.87 | CNY 5.87 | CNY 5.69 | 6.00M |
| 2026-06-15 | CNY 5.87 | -0.84% | CNY 5.90 | CNY 6.04 | CNY 5.83 | 6.74M |
| 2026-06-12 | CNY 5.92 | +2.60% | CNY 5.85 | CNY 5.96 | CNY 5.69 | 7.48M |
| 2026-06-11 | CNY 5.77 | -1.20% | CNY 5.80 | CNY 5.88 | CNY 5.71 | 4.45M |
| 2026-06-10 | CNY 5.84 | -0.17% | CNY 5.83 | CNY 5.91 | CNY 5.76 | 5.37M |
| 2026-06-09 | CNY 5.85 | +0.86% | CNY 5.82 | CNY 5.96 | CNY 5.79 | 3.71M |
| 2026-06-08 | CNY 5.80 | -3.97% | CNY 5.92 | CNY 6.02 | CNY 5.75 | 6.30M |
| 2026-06-05 | CNY 6.04 | +0.83% | CNY 5.98 | CNY 6.09 | CNY 5.88 | 6.22M |
| 2026-06-04 | CNY 5.99 | -2.28% | CNY 6.11 | CNY 6.14 | CNY 5.95 | 5.63M |
| 2026-06-03 | CNY 6.13 | -1.61% | CNY 6.23 | CNY 6.23 | CNY 6.09 | 5.21M |
| 2026-06-02 | CNY 6.23 | -2.04% | CNY 6.37 | CNY 6.39 | CNY 6.17 | 6.39M |
| 2026-06-01 | CNY 6.36 | +4.09% | CNY 6.10 | CNY 6.40 | CNY 6.07 | 9.80M |
| 2026-05-29 | CNY 6.11 | -2.24% | CNY 6.27 | CNY 6.29 | CNY 6.07 | 6.69M |
| 2026-05-28 | CNY 6.25 | +0.16% | CNY 6.23 | CNY 6.30 | CNY 6.10 | 6.11M |
| 2026-05-27 | CNY 6.24 | -3.55% | CNY 6.49 | CNY 6.49 | CNY 6.19 | 8.19M |
| 2026-05-26 | CNY 6.47 | -1.97% | CNY 6.55 | CNY 6.58 | CNY 6.42 | 6.47M |